Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531C00440000 | 2024-05-03 11:17AM EDT | 2024-05-31 | 21.15 | 25.70 | 28.60 | 0.00 | - | 1 | 2 | 31.68% |
| LMT240607C00440000 | 2024-05-02 12:46PM EDT | 2024-06-07 | 23.39 | 25.90 | 28.70 | 0.00 | - | - | 11 | 25.92% |
| LMT240621C00440000 | 2024-05-16 11:02AM EDT | 2024-06-21 | 20.74 | 26.30 | 28.60 | 0.00 | - | 1 | 511 | 19.58% |
| LMT240719C00440000 | 2024-05-14 3:46PM EDT | 2024-07-19 | 31.25 | 28.80 | 30.70 | 0.00 | - | 5 | 59 | 18.56% |
| LMT240920C00440000 | 2024-05-17 9:49AM EDT | 2024-09-20 | 35.00 | 34.50 | 36.60 | +5.60 | +19.05% | 1 | 84 | 19.81% |
| LMT241115C00440000 | 2024-05-07 10:06AM EDT | 2024-11-15 | 43.10 | 40.90 | 42.40 | 0.00 | - | 1 | 5 | 21.48% |
| LMT241220C00440000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 44.17 | 43.10 | 44.70 | 0.00 | - | - | 1 | 21.44% |
| LMT250117C00440000 | 2024-05-07 9:32AM EDT | 2025-01-17 | 47.30 | 45.30 | 46.80 | 0.00 | - | 4 | 613 | 21.68% |
| LMT250321C00440000 | 2024-05-14 10:33AM EDT | 2025-03-21 | 53.99 | 49.80 | 54.90 | 0.00 | - | 1 | 2 | 24.45% |
| LMT250620C00440000 | 2024-04-23 3:30PM EDT | 2025-06-20 | 57.63 | 55.40 | 57.80 | 0.00 | - | 2 | 15 | 23.07% |
| LMT260116C00440000 | 2024-04-30 11:36AM EDT | 2026-01-16 | 71.00 | 66.60 | 68.90 | 0.00 | - | 10 | 26 | 23.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524P00440000 | 2024-05-13 10:19AM EDT | 2024-05-24 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 47 | 27.71% |
| LMT240531P00440000 | 2024-05-16 2:14PM EDT | 2024-05-31 | 0.50 | 0.15 | 0.80 | 0.00 | - | 1 | 42 | 22.75% |
| LMT240607P00440000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 0.60 | 0.40 | 0.55 | 0.00 | - | 1 | 24 | 16.75% |
| LMT240614P00440000 | 2024-05-13 3:58PM EDT | 2024-06-14 | 0.73 | 0.30 | 0.90 | 0.00 | - | 5 | 22 | 16.28% |
| LMT240621P00440000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 1.00 | 0.85 | 1.05 | -0.10 | -9.09% | 19 | 429 | 15.13% |
| LMT240719P00440000 | 2024-05-15 1:31PM EDT | 2024-07-19 | 2.35 | 2.15 | 2.50 | 0.00 | - | 48 | 130 | 14.73% |
| LMT240920P00440000 | 2024-05-03 10:13AM EDT | 2024-09-20 | 6.46 | 5.70 | 6.40 | -2.87 | -30.76% | 1 | 107 | 15.38% |
| LMT241115P00440000 | 2024-05-15 10:14AM EDT | 2024-11-15 | 10.30 | 9.40 | 10.20 | 0.00 | - | 1 | 19 | 16.30% |
| LMT241220P00440000 | 2024-05-17 11:47AM EDT | 2024-12-20 | 12.70 | 10.90 | 12.50 | +0.40 | +3.25% | 1 | 6 | 16.77% |
| LMT250117P00440000 | 2024-05-16 3:18PM EDT | 2025-01-17 | 13.90 | 11.80 | 14.80 | 0.00 | - | 5 | 526 | 17.49% |
| LMT250321P00440000 | 2024-05-16 3:38PM EDT | 2025-03-21 | 16.83 | 16.30 | 17.60 | 0.00 | - | 10 | 11 | 17.42% |
| LMT250620P00440000 | 2024-04-24 1:55PM EDT | 2025-06-20 | 25.60 | 16.10 | 21.20 | 0.00 | - | 8 | 27 | 17.33% |
| LMT260116P00440000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 28.70 | 26.90 | 28.80 | 0.00 | - | 1 | 63 | 17.44% |
© 2024 Yahoo. All rights reserved.